U.S. Markets closed

Mechanical Technology, Incorporated (MKTY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.22+0.28 (+3.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2021------
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202110.9410.949.7010.2910.2936,330,000
Sep 02, 202111.2011.4310.3310.6310.6328,990,000
Sep 01, 202110.0711.7110.0610.9610.9643,110,000
Aug 31, 202110.5310.539.409.979.9725,450,000
Aug 30, 202110.1510.559.3110.5510.5545,190,000
Aug 27, 20218.8510.058.829.959.9572,470,000
Aug 26, 20218.808.987.888.418.4120,670,000
Aug 25, 20218.008.988.008.708.7040,410,000
Aug 24, 20217.628.007.547.847.849,280,000
Aug 23, 20217.247.637.227.617.614,460,000
Aug 20, 20216.837.206.837.177.175,070,000
Aug 19, 20217.107.226.706.906.9012,280,000
Aug 18, 20217.087.326.927.187.1810,310,000
Aug 17, 20217.457.527.027.107.1015,840,000
Aug 16, 20217.557.677.017.547.5414,200,000
Aug 13, 20217.767.887.157.497.4921,690,000
Aug 12, 20218.478.477.607.757.7523,220,000
Aug 11, 20217.788.637.587.907.9048,020,000
Aug 10, 20217.307.607.147.437.437,900,000
Aug 09, 20217.647.957.007.297.2927,430,000
Aug 06, 20217.417.717.257.607.606,130,000
Aug 05, 20217.577.657.107.477.475,380,000
Aug 04, 20217.688.007.287.587.584,130,000
Aug 03, 20217.657.657.427.587.5819,900
Aug 02, 2021------
Jul 30, 20217.367.707.367.597.5916,600
Jul 29, 20217.507.777.367.447.4418,000
Jul 28, 20217.507.777.287.597.5965,500
Jul 27, 20218.008.007.317.517.5168,900
Jul 26, 20217.498.507.078.008.00524,900
Jul 23, 20217.427.466.977.287.2826,500
Jul 22, 20217.157.436.937.437.4340,400
Jul 21, 20217.157.207.057.087.0865,800
Jul 20, 20217.087.156.827.027.0250,500
Jul 19, 20217.007.156.847.157.1541,200
Jul 16, 20217.157.257.007.047.0448,100
Jul 15, 20217.217.217.017.107.1023,600
Jul 14, 20217.287.287.007.157.1515,500
Jul 13, 20217.317.407.077.257.2543,200
Jul 12, 20217.247.387.067.357.3527,500
Jul 09, 20217.197.407.047.267.2629,000
Jul 08, 20216.907.376.907.177.1726,900
Jul 07, 20217.397.406.937.027.0250,900
Jul 06, 20217.327.407.147.337.3335,000
Jul 02, 20217.357.407.057.327.3223,900
Jul 01, 20217.497.497.007.257.2546,700
Jun 30, 20217.607.627.267.507.5026,200
Jun 29, 20217.387.757.337.607.6054,800
Jun 28, 20217.177.607.047.377.3732,300
Jun 25, 20217.507.557.027.157.1556,000
Jun 24, 20217.047.546.927.507.5066,000
Jun 23, 20217.017.136.857.027.02102,400
Jun 22, 20217.507.506.286.936.93382,400
Jun 21, 20218.158.157.547.657.65114,800
Jun 18, 20218.328.498.018.138.13347,200
Jun 17, 20218.588.588.328.408.4096,600
Jun 16, 20218.148.608.058.498.49120,300
Jun 15, 20218.378.738.138.158.15100,500
Jun 14, 20218.049.828.008.378.37666,900
Jun 11, 20218.058.057.707.947.9459,000
Jun 10, 20217.958.177.808.008.0066,600
Jun 09, 20217.958.107.737.947.9451,500
Jun 08, 20217.998.087.827.947.9452,900
Jun 07, 20217.757.907.627.877.8731,800
Jun 04, 20217.918.147.677.737.7384,100
Jun 03, 20217.758.077.587.857.8555,400
Jun 02, 20217.908.007.667.897.8960,600
Jun 01, 20218.008.107.818.008.0052,100
May 28, 20217.768.007.767.987.9823,800
May 27, 20218.008.097.737.857.8542,700
May 26, 20217.778.007.618.008.0052,000
May 25, 20217.727.777.517.727.7221,800
May 24, 20217.807.967.577.657.6546,900
May 21, 20218.008.007.607.737.7327,400
May 20, 20217.778.007.437.887.8847,100
May 19, 20217.247.997.247.757.7591,600
May 18, 20217.478.467.478.188.18142,200
May 17, 20217.757.787.157.657.65115,400
May 14, 20217.047.997.017.897.89154,000
May 13, 20216.697.216.656.846.84115,600
May 12, 20217.257.296.846.896.8984,200
May 11, 20216.857.596.837.377.3776,200
May 10, 20217.737.827.007.197.19140,300
May 07, 20217.758.107.677.817.8147,200
May 06, 20218.208.317.507.707.70103,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...